日本ケミコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 1,264 | 1,298 | 1,264 | 1,295 | +33 | +2.6% | 151,600 |
| 2023/10/26 | 1,291 | 1,305 | 1,258 | 1,262 | -38 | -2.9% | 319,100 |
| 2023/10/25 | 1,345 | 1,346 | 1,300 | 1,300 | -45 | -3.3% | 297,100 |
| 2023/10/24 | 1,307 | 1,349 | 1,268 | 1,345 | +43 | +3.3% | 309,200 |
| 2023/10/23 | 1,289 | 1,304 | 1,268 | 1,302 | +7 | +0.5% | 300,200 |
| 2023/10/20 | 1,267 | 1,307 | 1,263 | 1,295 | +8 | +0.6% | 207,900 |
| 2023/10/19 | 1,313 | 1,332 | 1,286 | 1,287 | -61 | -4.5% | 319,100 |
| 2023/10/18 | 1,365 | 1,369 | 1,339 | 1,348 | -15 | -1.1% | 130,400 |
| 2023/10/17 | 1,361 | 1,370 | 1,346 | 1,363 | +34 | +2.6% | 204,100 |
| 2023/10/16 | 1,350 | 1,360 | 1,317 | 1,329 | -21 | -1.6% | 356,400 |
| 2023/10/13 | 1,357 | 1,365 | 1,336 | 1,350 | -18 | -1.3% | 470,200 |
| 2023/10/12 | 1,285 | 1,380 | 1,271 | 1,368 | +81 | +6.3% | 1,106,400 |
| 2023/10/11 | 1,269 | 1,361 | 1,248 | 1,287 | -232 | -15.3% | 1,780,400 |
| 2023/10/10 | 1,510 | 1,540 | 1,508 | 1,519 | +39 | +2.6% | 242,300 |
| 2023/10/06 | 1,518 | 1,537 | 1,480 | 1,480 | -38 | -2.5% | 233,900 |
| 2023/10/05 | 1,493 | 1,523 | 1,492 | 1,518 | +24 | +1.6% | 193,700 |
| 2023/10/04 | 1,529 | 1,551 | 1,494 | 1,494 | -78 | -5% | 387,800 |
| 2023/10/03 | 1,574 | 1,588 | 1,556 | 1,572 | -6 | -0.4% | 270,600 |
| 2023/10/02 | 1,626 | 1,669 | 1,577 | 1,578 | -36 | -2.2% | 465,400 |
| 2023/09/29 | 1,600 | 1,631 | 1,586 | 1,614 | +14 | +0.9% | 314,300 |
| 2023/09/28 | 1,600 | 1,612 | 1,581 | 1,600 | -2 | -0.1% | 292,500 |
| 2023/09/27 | 1,577 | 1,603 | 1,563 | 1,602 | +9 | +0.6% | 447,300 |
| 2023/09/26 | 1,607 | 1,619 | 1,566 | 1,593 | -6 | -0.4% | 336,200 |
| 2023/09/25 | 1,571 | 1,603 | 1,553 | 1,599 | +27 | +1.7% | 324,600 |
| 2023/09/22 | 1,585 | 1,601 | 1,540 | 1,572 | -34 | -2.1% | 647,900 |
| 2023/09/21 | 1,584 | 1,613 | 1,556 | 1,606 | -9 | -0.6% | 894,300 |
| 2023/09/20 | 1,522 | 1,637 | 1,503 | 1,615 | +153 | +10.5% | 2,233,500 |
| 2023/09/19 | 1,432 | 1,530 | 1,430 | 1,462 | +37 | +2.6% | 1,483,800 |
| 2023/09/15 | 1,416 | 1,449 | 1,399 | 1,425 | +21 | +1.5% | 365,800 |
| 2023/09/14 | 1,396 | 1,411 | 1,385 | 1,404 | +8 | +0.6% | 144,800 |
| 2023/09/13 | 1,393 | 1,402 | 1,386 | 1,396 | -5 | -0.4% | 120,200 |
| 2023/09/12 | 1,384 | 1,405 | 1,378 | 1,401 | +31 | +2.3% | 181,700 |
| 2023/09/11 | 1,400 | 1,410 | 1,368 | 1,370 | -29 | -2.1% | 276,100 |
| 2023/09/08 | 1,410 | 1,424 | 1,397 | 1,399 | -23 | -1.6% | 193,600 |
| 2023/09/07 | 1,435 | 1,442 | 1,422 | 1,422 | -27 | -1.9% | 149,400 |
| 2023/09/06 | 1,448 | 1,452 | 1,436 | 1,449 | +4 | +0.3% | 198,800 |
| 2023/09/05 | 1,437 | 1,450 | 1,421 | 1,445 | +11 | +0.8% | 216,900 |
| 2023/09/04 | 1,420 | 1,447 | 1,420 | 1,434 | +22 | +1.6% | 477,500 |
| 2023/09/01 | 1,401 | 1,414 | 1,394 | 1,412 | +7 | +0.5% | 185,200 |
| 2023/08/31 | 1,406 | 1,416 | 1,398 | 1,405 | -1 | -0.1% | 156,400 |
| 2023/08/30 | 1,425 | 1,427 | 1,403 | 1,406 | -3 | -0.2% | 116,800 |
| 2023/08/29 | 1,425 | 1,435 | 1,407 | 1,409 | -12 | -0.8% | 123,700 |
| 2023/08/28 | 1,400 | 1,455 | 1,399 | 1,421 | +38 | +2.7% | 343,300 |
| 2023/08/25 | 1,360 | 1,383 | 1,347 | 1,383 | +8 | +0.6% | 198,600 |
| 2023/08/24 | 1,425 | 1,437 | 1,375 | 1,375 | -43 | -3% | 352,800 |
| 2023/08/23 | 1,390 | 1,418 | 1,389 | 1,418 | +27 | +1.9% | 196,500 |
| 2023/08/22 | 1,375 | 1,397 | 1,370 | 1,391 | +23 | +1.7% | 147,800 |
| 2023/08/21 | 1,391 | 1,391 | 1,368 | 1,368 | -23 | -1.7% | 152,300 |
| 2023/08/18 | 1,371 | 1,407 | 1,367 | 1,391 | +9 | +0.7% | 193,700 |
| 2023/08/17 | 1,370 | 1,385 | 1,347 | 1,382 | +4 | +0.3% | 190,400 |
351～
400
件表示中 / 3674件
類似銘柄と比較する
現在ご覧いただいている「日ケミコン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日ケミコン | 72,700円 | -17.1% | -70.9% | 0.00% | 25.87倍 | 0.29倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 電子材料 | 127,900円 | +18.0% | +237.6% | 4.30% | 6.73倍 | 0.61倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| かわでん | 382,500円 | +12.5% | +125.5% | 4.97% | 7.25倍 | 0.75倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 協立電機 | 351,500円 | +4.8% | +4.4% | 3.41% | 7.65倍 | 0.76倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| イノテック | 110,500円 | +0.3% | -37.5% | 6.33% | 10.83倍 | 0.56倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
市場注目の銘柄
チャート関連のコラム
